Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 0.3160 | 0.3281 | 0.3050 | 0.3200 | 1,006,888 | +0.01(+4.23%) |
Jun 07, 2024 | 0.3252 | 0.3282 | 0.2930 | 0.3070 | 1,751,843 | -0.03(-7.75%) |
Jun 06, 2024 | 0.3203 | 0.3377 | 0.3150 | 0.3328 | 1,753,430 | -0.00(-0.21%) |
Jun 05, 2024 | 0.3329 | 0.3600 | 0.3234 | 0.3335 | 4,141,831 | -0.00(-0.21%) |
Jun 04, 2024 | 0.3400 | 0.3420 | 0.3303 | 0.3342 | 1,209,677 | -0.01(-2.79%) |
Jun 03, 2024 | 0.3415 | 0.3577 | 0.3215 | 0.3438 | 1,768,309 | +0.00(+1.15%) |
May 31, 2024 | 0.3435 | 0.3689 | 0.3258 | 0.3399 | 3,105,646 | +0.00(+1.13%) |
May 30, 2024 | 0.3392 | 0.3479 | 0.3201 | 0.3361 | 1,448,891 | +0.01(+1.85%) |
May 29, 2024 | 0.3600 | 0.3610 | 0.3160 | 0.3300 | 2,817,347 | -0.03(-8.66%) |
May 28, 2024 | 0.3774 | 0.3774 | 0.3540 | 0.3613 | 1,872,524 | -0.02(-4.16%) |
May 24, 2024 | 0.3769 | 0.3850 | 0.3523 | 0.3770 | 2,229,096 | +0.00(+0.13%) |
May 23, 2024 | 0.3700 | 0.3927 | 0.3506 | 0.3765 | 3,431,736 | +0.00(+1.05%) |
May 22, 2024 | 0.4000 | 0.4203 | 0.3399 | 0.3726 | 12,291,879 | -0.10(-20.82%) |
May 21, 2024 | 0.5000 | 0.5790 | 0.4100 | 0.4706 | 50,137,660 | +0.08(+19.93%) |
May 20, 2024 | 0.4006 | 0.4133 | 0.3616 | 0.3924 | 6,308,695 | +0.01(+1.95%) |
May 17, 2024 | 0.3606 | 0.4499 | 0.3564 | 0.3849 | 7,029,835 | +0.04(+10.25%) |
May 16, 2024 | 0.3423 | 0.3940 | 0.3331 | 0.3491 | 5,282,327 | +0.01(+3.28%) |
May 15, 2024 | 0.3590 | 0.3590 | 0.3321 | 0.3380 | 1,156,057 | -0.02(-5.85%) |
May 14, 2024 | 0.3410 | 0.3590 | 0.3358 | 0.3590 | 1,430,113 | +0.01(+3.16%) |
May 13, 2024 | 0.3520 | 0.3655 | 0.3426 | 0.3480 | 1,144,902 | -0.00(-1.14%) |
May 10, 2024 | 0.3750 | 0.3750 | 0.3469 | 0.3520 | 739,447 | -0.02(-5.38%) |
May 09, 2024 | 0.3568 | 0.3740 | 0.3241 | 0.3720 | 968,405 | +0.01(+2.99%) |
May 08, 2024 | 0.3640 | 0.3712 | 0.3530 | 0.3612 | 1,093,810 | +0.00(+0.00%) |
May 07, 2024 | 0.3377 | 0.3780 | 0.3301 | 0.3612 | 2,667,705 | +0.02(+7.02%) |
May 06, 2024 | 0.3324 | 0.3398 | 0.3263 | 0.3375 | 940,915 | +0.01(+1.50%) |
May 03, 2024 | 0.3361 | 0.3361 | 0.3171 | 0.3325 | 1,035,755 | +0.00(+0.76%) |
May 02, 2024 | 0.2928 | 0.3335 | 0.2801 | 0.3300 | 3,585,660 | +0.04(+12.94%) |
May 01, 2024 | 0.2936 | 0.2954 | 0.2903 | 0.2922 | 655,102 | -0.00(-1.08%) |
Apr 30, 2024 | 0.2955 | 0.3039 | 0.2850 | 0.2954 | 1,161,213 | +0.00(+0.00%) |
Apr 29, 2024 | 0.2982 | 0.3254 | 0.2886 | 0.2954 | 2,865,192 | +0.01(+4.01%) |
Apr 26, 2024 | 0.2800 | 0.2869 | 0.2746 | 0.2840 | 1,198,440 | +0.01(+1.83%) |
Apr 25, 2024 | 0.3000 | 0.3100 | 0.2783 | 0.2789 | 1,484,287 | -0.02(-6.69%) |
Apr 24, 2024 | 0.3041 | 0.3041 | 0.2890 | 0.2989 | 1,243,865 | -0.02(-5.68%) |
Apr 23, 2024 | 0.2870 | 0.3169 | 0.2810 | 0.3169 | 1,853,590 | +0.02(+6.52%) |
Apr 22, 2024 | 0.3000 | 0.3040 | 0.2680 | 0.2975 | 3,850,584 | -0.01(-2.14%) |
Apr 19, 2024 | 0.3200 | 0.3835 | 0.2800 | 0.3040 | 56,974,976 | +0.06(+25.57%) |
Apr 18, 2024 | 0.2650 | 0.2650 | 0.2206 | 0.2421 | 2,592,283 | -0.02(-7.70%) |
Apr 17, 2024 | 0.2900 | 0.2996 | 0.2618 | 0.2623 | 1,822,719 | -0.03(-9.11%) |
Apr 16, 2024 | 0.2779 | 0.2987 | 0.2610 | 0.2886 | 1,358,402 | +0.01(+3.85%) |
Apr 15, 2024 | 0.3249 | 0.3318 | 0.2560 | 0.2779 | 2,162,296 | -0.05(-15.71%) |
Apr 12, 2024 | 0.3401 | 0.3483 | 0.3228 | 0.3297 | 1,910,298 | -0.02(-5.45%) |
Apr 11, 2024 | 0.3600 | 0.3648 | 0.3401 | 0.3487 | 2,000,304 | -0.01(-3.33%) |
Apr 10, 2024 | 0.3615 | 0.3700 | 0.3603 | 0.3607 | 802,454 | -0.00(-0.22%) |
Apr 09, 2024 | 0.3686 | 0.3723 | 0.3615 | 0.3615 | 1,028,407 | -0.01(-3.57%) |
Apr 08, 2024 | 0.3700 | 0.3900 | 0.3633 | 0.3749 | 2,256,704 | +0.01(+3.91%) |
Apr 05, 2024 | 0.3600 | 0.3659 | 0.3600 | 0.3608 | 908,674 | -0.00(-0.47%) |
Apr 04, 2024 | 0.3669 | 0.3720 | 0.3600 | 0.3625 | 1,139,127 | -0.00(-0.17%) |
Apr 03, 2024 | 0.3730 | 0.3745 | 0.3600 | 0.3631 | 1,425,374 | -0.00(-1.28%) |
Apr 02, 2024 | 0.3725 | 0.3733 | 0.3615 | 0.3678 | 1,131,798 | -0.00(-0.59%) |
Apr 01, 2024 | 0.3800 | 0.3836 | 0.3655 | 0.3700 | 1,170,633 | -0.01(-1.88%) |
Mar 28, 2024 | 0.3618 | 0.3900 | 0.3600 | 0.3771 | 2,341,407 | +0.02(+4.20%) |
Mar 27, 2024 | 0.3716 | 0.3750 | 0.3586 | 0.3619 | 1,631,729 | -0.00(-0.85%) |
Mar 26, 2024 | 0.3720 | 0.3800 | 0.3595 | 0.3650 | 1,677,888 | -0.01(-2.41%) |
Mar 25, 2024 | 0.3662 | 0.3790 | 0.3570 | 0.3740 | 2,374,854 | +0.01(+3.60%) |
Mar 22, 2024 | 0.3750 | 0.3789 | 0.3465 | 0.3610 | 3,220,787 | -0.01(-1.61%) |
Mar 21, 2024 | 0.3735 | 0.3802 | 0.3630 | 0.3669 | 3,039,189 | -0.01(-3.40%) |
Mar 20, 2024 | 0.3864 | 0.3958 | 0.3620 | 0.3798 | 5,917,321 | +0.01(+3.23%) |
Mar 19, 2024 | 0.4083 | 0.4083 | 0.3610 | 0.3679 | 4,975,979 | -0.03(-7.52%) |
Mar 18, 2024 | 0.4250 | 0.4250 | 0.3901 | 0.3978 | 5,844,534 | -0.03(-7.49%) |
Mar 15, 2024 | 0.4185 | 0.4550 | 0.4185 | 0.4300 | 2,533,644 | +0.00(+0.00%) |
Mar 14, 2024 | 0.4457 | 0.4578 | 0.4266 | 0.4300 | 4,624,210 | -0.05(-10.04%) |
Mar 13, 2024 | 0.4321 | 0.5460 | 0.4205 | 0.4780 | 24,487,442 | +0.09(+22.56%) |
Mar 12, 2024 | 0.4750 | 0.4850 | 0.3774 | 0.3900 | 11,034,288 | -0.05(-12.18%) |
Mar 11, 2024 | 0.4150 | 0.5000 | 0.4081 | 0.4441 | 19,913,922 | +0.05(+13.12%) |
Mar 08, 2024 | 0.4000 | 0.4310 | 0.3850 | 0.3926 | 5,845,791 | +0.00(+0.15%) |
Mar 07, 2024 | 0.4071 | 0.4095 | 0.3800 | 0.3920 | 2,469,472 | -0.01(-2.00%) |
Mar 06, 2024 | 0.4067 | 0.4215 | 0.3909 | 0.4000 | 2,650,856 | -0.00(-0.05%) |
Mar 05, 2024 | 0.4050 | 0.4150 | 0.3908 | 0.4002 | 2,463,417 | -0.00(-0.77%) |
Mar 04, 2024 | 0.4478 | 0.4490 | 0.4000 | 0.4033 | 3,984,645 | -0.05(-11.92%) |
Mar 01, 2024 | 0.4372 | 0.4579 | 0.4162 | 0.4579 | 2,987,906 | +0.01(+2.67%) |
Feb 29, 2024 | 0.4800 | 0.4802 | 0.4100 | 0.4460 | 7,502,351 | -0.05(-9.72%) |
Feb 28, 2024 | 0.4899 | 0.5489 | 0.4686 | 0.4940 | 14,784,366 | +0.03(+6.42%) |
Feb 27, 2024 | 0.7640 | 0.8187 | 0.4411 | 0.4642 | 116,699,600 | +0.07(+19.06%) |
Feb 26, 2024 | 0.3865 | 0.4000 | 0.3731 | 0.3899 | 1,953,034 | +0.02(+4.34%) |
Feb 23, 2024 | 0.4070 | 0.4600 | 0.3650 | 0.3737 | 4,724,652 | -0.02(-5.99%) |
Feb 22, 2024 | 0.4110 | 0.4162 | 0.3900 | 0.3975 | 1,641,418 | -0.02(-5.36%) |
Feb 21, 2024 | 0.4200 | 0.4350 | 0.4001 | 0.4200 | 1,765,881 | -0.02(-5.49%) |
Feb 20, 2024 | 0.4500 | 0.4500 | 0.4125 | 0.4444 | 1,884,821 | -0.01(-1.24%) |
Feb 16, 2024 | 0.4600 | 0.4735 | 0.4168 | 0.4500 | 2,565,765 | -0.02(-3.68%) |
Feb 15, 2024 | 0.4706 | 0.5650 | 0.4420 | 0.4672 | 5,612,984 | -0.00(-0.76%) |
Feb 14, 2024 | 0.4928 | 0.5100 | 0.4168 | 0.4708 | 5,996,074 | -0.05(-9.11%) |
Feb 13, 2024 | 0.4190 | 1.050 | 0.4063 | 0.5180 | 74,754,320 | +0.11(+25.45%) |
Feb 12, 2024 | 0.4000 | 0.4311 | 0.3850 | 0.4129 | 2,237,309 | +0.01(+3.48%) |
Feb 09, 2024 | 0.4241 | 0.4369 | 0.3740 | 0.3990 | 1,933,579 | -0.00(-0.25%) |
Feb 08, 2024 | 0.3910 | 0.4200 | 0.3628 | 0.4000 | 1,932,209 | -0.01(-1.86%) |
Feb 07, 2024 | 0.3564 | 0.5850 | 0.3552 | 0.4076 | 13,927,791 | +0.05(+14.78%) |
Feb 06, 2024 | 0.4061 | 0.4100 | 0.3526 | 0.3551 | 1,975,464 | -0.06(-13.60%) |
Feb 05, 2024 | 0.5000 | 0.5094 | 0.3750 | 0.4110 | 1,596,119 | -0.07(-14.02%) |
Feb 02, 2024 | 0.5100 | 0.5100 | 0.4702 | 0.4780 | 940,551 | -0.04(-7.36%) |
Feb 01, 2024 | 0.5113 | 0.5670 | 0.4900 | 0.5160 | 1,638,675 | +0.02(+3.72%) |
Jan 31, 2024 | 0.5535 | 0.5535 | 0.4800 | 0.4975 | 1,399,630 | -0.06(-10.52%) |
Jan 30, 2024 | 0.6350 | 0.6458 | 0.5400 | 0.5560 | 1,778,848 | -0.09(-13.92%) |
Jan 29, 2024 | 0.6383 | 0.6650 | 0.6200 | 0.6459 | 952,624 | +0.01(+0.84%) |
Jan 26, 2024 | 0.6529 | 0.6582 | 0.6233 | 0.6405 | 873,151 | +0.01(+1.03%) |
Jan 25, 2024 | 0.6480 | 0.6599 | 0.6130 | 0.6340 | 555,637 | +0.01(+2.08%) |
Jan 24, 2024 | 0.7011 | 0.8183 | 0.6211 | 0.6211 | 3,452,707 | +0.00(+0.18%) |
Jan 23, 2024 | 0.7034 | 0.7118 | 0.6200 | 0.6200 | 898,795 | -0.08(-11.43%) |
Jan 22, 2024 | 0.7700 | 0.7900 | 0.6950 | 0.7000 | 866,592 | -0.06(-7.58%) |
Jan 19, 2024 | 0.7855 | 0.8234 | 0.7501 | 0.7574 | 846,026 | -0.04(-5.31%) |
Jan 18, 2024 | 0.8900 | 1.100 | 0.7780 | 0.7999 | 2,443,094 | -0.09(-10.50%) |
Jan 17, 2024 | 1.280 | 1.299 | 0.8397 | 0.8937 | 2,826,750 | +0.84(+1579.89%) |
Jan 16, 2024 | 0.0590 | 0.0590 | 0.0510 | 0.0532 | 6,903,370 | -0.02(-22.90%) |
Jan 12, 2024 | 0.0707 | 0.0707 | 0.0650 | 0.0690 | 18,314,672 | -0.00(-2.95%) |
Jan 11, 2024 | 0.0815 | 0.0837 | 0.0701 | 0.0711 | 15,570,429 | -0.00(-3.40%) |
Jan 10, 2024 | 0.0716 | 0.0768 | 0.0691 | 0.0736 | 11,307,745 | +0.00(+2.22%) |
Jan 09, 2024 | 0.0840 | 0.0840 | 0.0650 | 0.0720 | 15,764,790 | -0.01(-8.98%) |
Jan 08, 2024 | 0.0869 | 0.0869 | 0.0788 | 0.0791 | 12,697,115 | -0.00(-4.12%) |
Jan 05, 2024 | 0.0852 | 0.0863 | 0.0825 | 0.0825 | 6,078,617 | -0.00(-4.18%) |
Jan 04, 2024 | 0.0913 | 0.0920 | 0.0850 | 0.0861 | 8,334,573 | -0.00(-4.33%) |
Jan 03, 2024 | 0.0929 | 0.0929 | 0.0880 | 0.0900 | 10,401,672 | -0.01(-6.83%) |